Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
10.36
+0.06 (0.58%)
Apr 1, 2025, 4:00 PM EDT - Market closed
NRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.35 | 10.39 | 10.33 | 10.36 | 10.36 | 0.58% | 160,030 |
| Mar 31, 2025 | 10.22 | 10.30 | 10.19 | 10.30 | 10.30 | 0.98% | 288,573 |
| Mar 28, 2025 | 10.20 | 10.23 | 10.20 | 10.20 | 10.20 | 0.29% | 245,522 |
| Mar 27, 2025 | 10.24 | 10.25 | 10.17 | 10.17 | 10.17 | -0.78% | 215,619 |
| Mar 26, 2025 | 10.33 | 10.34 | 10.25 | 10.25 | 10.25 | -0.97% | 171,952 |
| Mar 25, 2025 | 10.40 | 10.43 | 10.34 | 10.35 | 10.35 | -0.48% | 206,674 |
| Mar 24, 2025 | 10.41 | 10.44 | 10.36 | 10.40 | 10.40 | 0.10% | 288,616 |
| Mar 21, 2025 | 10.45 | 10.46 | 10.35 | 10.39 | 10.39 | - | 380,189 |
| Mar 20, 2025 | 10.33 | 10.42 | 10.29 | 10.39 | 10.39 | 0.68% | 244,017 |
| Mar 19, 2025 | 10.34 | 10.34 | 10.24 | 10.32 | 10.32 | -0.10% | 282,633 |
| Mar 18, 2025 | 10.30 | 10.38 | 10.29 | 10.33 | 10.33 | -0.19% | 276,680 |
| Mar 17, 2025 | 10.46 | 10.46 | 10.32 | 10.35 | 10.35 | -0.86% | 314,077 |
| Mar 14, 2025 | 10.50 | 10.50 | 10.39 | 10.44 | 10.44 | -0.95% | 242,621 |
| Mar 13, 2025 | 10.57 | 10.60 | 10.46 | 10.54 | 10.47 | -0.38% | 164,603 |
| Mar 12, 2025 | 10.64 | 10.64 | 10.55 | 10.58 | 10.51 | -0.56% | 134,122 |
| Mar 11, 2025 | 10.60 | 10.66 | 10.57 | 10.64 | 10.57 | 0.57% | 189,168 |
| Mar 10, 2025 | 10.53 | 10.63 | 10.53 | 10.58 | 10.51 | 0.67% | 165,592 |
| Mar 7, 2025 | 10.54 | 10.55 | 10.50 | 10.51 | 10.44 | -0.28% | 121,595 |
| Mar 6, 2025 | 10.59 | 10.59 | 10.52 | 10.54 | 10.47 | -0.47% | 182,218 |
| Mar 5, 2025 | 10.65 | 10.65 | 10.58 | 10.59 | 10.52 | -0.19% | 208,906 |
| Mar 4, 2025 | 10.68 | 10.70 | 10.59 | 10.61 | 10.54 | -0.66% | 202,994 |
| Mar 3, 2025 | 10.75 | 10.75 | 10.68 | 10.68 | 10.61 | -0.65% | 248,910 |
| Feb 28, 2025 | 10.65 | 10.75 | 10.62 | 10.75 | 10.68 | 0.94% | 212,461 |
| Feb 27, 2025 | 10.64 | 10.65 | 10.60 | 10.65 | 10.58 | 0.19% | 168,121 |
| Feb 26, 2025 | 10.64 | 10.64 | 10.61 | 10.63 | 10.56 | 0.09% | 108,908 |
| Feb 25, 2025 | 10.63 | 10.68 | 10.59 | 10.62 | 10.55 | 0.38% | 262,555 |
| Feb 24, 2025 | 10.65 | 10.65 | 10.58 | 10.58 | 10.51 | -0.47% | 95,708 |
| Feb 21, 2025 | 10.62 | 10.69 | 10.61 | 10.63 | 10.56 | 0.47% | 291,896 |
| Feb 20, 2025 | 10.66 | 10.66 | 10.58 | 10.58 | 10.51 | -0.47% | 165,050 |
| Feb 19, 2025 | 10.63 | 10.64 | 10.61 | 10.63 | 10.56 | 0.19% | 179,456 |
| Feb 18, 2025 | 10.61 | 10.64 | 10.60 | 10.61 | 10.54 | -0.28% | 110,772 |
| Feb 14, 2025 | 10.62 | 10.66 | 10.62 | 10.64 | 10.57 | 0.19% | 123,460 |
| Feb 13, 2025 | 10.65 | 10.66 | 10.56 | 10.62 | 10.48 | 0.28% | 251,222 |
| Feb 12, 2025 | 10.61 | 10.61 | 10.58 | 10.59 | 10.45 | -1.03% | 138,074 |
| Feb 11, 2025 | 10.74 | 10.77 | 10.69 | 10.70 | 10.56 | -0.56% | 173,137 |
| Feb 10, 2025 | 10.76 | 10.79 | 10.76 | 10.76 | 10.62 | 0.28% | 96,913 |
| Feb 7, 2025 | 10.74 | 10.75 | 10.70 | 10.73 | 10.59 | -0.09% | 207,345 |
| Feb 6, 2025 | 10.73 | 10.74 | 10.71 | 10.74 | 10.60 | 0.37% | 87,442 |
| Feb 5, 2025 | 10.60 | 10.70 | 10.59 | 10.70 | 10.56 | 1.42% | 328,199 |
| Feb 4, 2025 | 10.52 | 10.56 | 10.45 | 10.55 | 10.41 | 0.29% | 246,660 |
| Feb 3, 2025 | 10.55 | 10.56 | 10.49 | 10.52 | 10.38 | -0.09% | 352,919 |
| Jan 31, 2025 | 10.54 | 10.56 | 10.50 | 10.53 | 10.39 | 0.10% | 265,784 |
| Jan 30, 2025 | 10.54 | 10.59 | 10.50 | 10.52 | 10.38 | - | 289,542 |
| Jan 29, 2025 | 10.55 | 10.56 | 10.48 | 10.52 | 10.38 | -0.28% | 157,328 |
| Jan 28, 2025 | 10.55 | 10.60 | 10.51 | 10.55 | 10.41 | - | 310,790 |
| Jan 27, 2025 | 10.50 | 10.58 | 10.50 | 10.55 | 10.41 | 0.48% | 183,533 |
| Jan 24, 2025 | 10.46 | 10.51 | 10.41 | 10.50 | 10.36 | 0.43% | 147,389 |
| Jan 23, 2025 | 10.48 | 10.50 | 10.45 | 10.46 | 10.32 | -0.62% | 184,874 |
| Jan 22, 2025 | 10.56 | 10.57 | 10.48 | 10.52 | 10.38 | -0.38% | 207,355 |
| Jan 21, 2025 | 10.56 | 10.60 | 10.55 | 10.56 | 10.42 | 0.48% | 199,056 |